Adecco Group AG (VIE:ADEN)
Austria · Delayed Price · Currency is EUR 26.26
+0.64 (2.50%)
At close: Sep 18, 2026
VIE:ADEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 25.30 | 25.62 | 25.30 | 25.62 | 25.62 | 1.91% | - |
| Sep 16, 2026 | 25.38 | 25.38 | 25.14 | 25.14 | 25.14 | -1.87% | - |
| Sep 15, 2026 | 25.50 | 25.62 | 25.46 | 25.62 | 25.62 | -1.84% | - |
| Sep 14, 2026 | 25.76 | 26.42 | 25.76 | 26.10 | 26.10 | 3.16% | 875 |
| Sep 11, 2026 | 25.26 | 25.30 | 25.26 | 25.30 | 25.30 | -1.17% | - |
| Sep 10, 2026 | 25.78 | 25.78 | 25.56 | 25.60 | 25.60 | 1.43% | - |
| Sep 9, 2026 | 25.22 | 25.62 | 25.00 | 25.24 | 25.24 | 2.44% | 3,341 |
| Sep 8, 2026 | 24.92 | 24.94 | 24.64 | 24.64 | 24.64 | -1.28% | 784 |
| Sep 7, 2026 | 25.36 | 25.36 | 24.96 | 24.96 | 24.96 | -2.04% | - |
| Sep 4, 2026 | 25.26 | 25.48 | 25.18 | 25.48 | 25.48 | 0.79% | - |
| Sep 3, 2026 | 25.10 | 25.28 | 24.96 | 25.28 | 25.28 | 1.12% | - |
| Sep 2, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -1.96% | - |
| Sep 1, 2026 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | -1.24% | - |
| Aug 31, 2026 | 25.90 | 25.90 | 25.82 | 25.82 | 25.82 | -0.92% | - |
| Aug 28, 2026 | 26.20 | 26.20 | 26.06 | 26.06 | 26.06 | 1.88% | - |
| Aug 27, 2026 | 25.78 | 25.78 | 25.44 | 25.58 | 25.58 | -1.92% | - |
| Aug 26, 2026 | 25.70 | 26.08 | 25.70 | 26.08 | 26.08 | 2.11% | - |
| Aug 25, 2026 | 25.28 | 25.78 | 25.28 | 25.54 | 25.54 | 2.57% | - |
| Aug 24, 2026 | 25.26 | 25.26 | 24.78 | 24.90 | 24.90 | -1.27% | - |
| Aug 21, 2026 | 25.04 | 25.22 | 25.04 | 25.22 | 25.22 | -0.16% | - |
| Aug 20, 2026 | 25.32 | 25.34 | 25.20 | 25.26 | 25.26 | - | - |
| Aug 19, 2026 | 24.68 | 25.26 | 24.68 | 25.26 | 25.26 | 3.44% | - |
| Aug 18, 2026 | 24.72 | 24.72 | 24.42 | 24.42 | 24.42 | -1.85% | - |
| Aug 17, 2026 | 24.84 | 25.06 | 24.84 | 24.88 | 24.88 | -2.51% | - |
| Aug 14, 2026 | 25.30 | 25.52 | 25.30 | 25.52 | 25.52 | 2.99% | - |
| Aug 13, 2026 | 24.86 | 24.94 | 24.78 | 24.78 | 24.78 | 0.24% | - |
| Aug 12, 2026 | 24.94 | 24.98 | 24.72 | 24.72 | 24.72 | -2.83% | - |
| Aug 11, 2026 | 25.76 | 25.76 | 25.44 | 25.44 | 25.44 | -0.86% | - |
| Aug 10, 2026 | 25.64 | 25.66 | 25.52 | 25.66 | 25.66 | 2.15% | - |
| Aug 7, 2026 | 24.36 | 25.12 | 24.36 | 25.12 | 25.12 | 2.61% | - |
| Aug 6, 2026 | 24.32 | 24.56 | 23.90 | 24.48 | 24.48 | -3.77% | 1,224 |
| Aug 5, 2026 | 25.38 | 25.54 | 25.38 | 25.44 | 25.44 | 1.19% | - |
| Aug 4, 2026 | 25.02 | 25.16 | 25.02 | 25.14 | 25.14 | -0.40% | - |
| Aug 3, 2026 | 24.34 | 25.24 | 24.34 | 25.24 | 25.24 | 4.13% | - |
| Jul 31, 2026 | 24.60 | 24.60 | 24.10 | 24.24 | 24.24 | -3.50% | - |
| Jul 30, 2026 | 25.18 | 25.32 | 25.12 | 25.12 | 25.12 | -1.34% | - |
| Jul 29, 2026 | 25.60 | 25.60 | 25.22 | 25.46 | 25.46 | -1.16% | - |
| Jul 28, 2026 | 24.60 | 25.76 | 24.60 | 25.76 | 25.76 | 5.66% | - |
| Jul 27, 2026 | 23.92 | 24.38 | 23.90 | 24.38 | 24.38 | 3.66% | - |
| Jul 24, 2026 | 23.60 | 23.60 | 23.10 | 23.52 | 23.52 | -1.18% | 499 |
| Jul 23, 2026 | 23.30 | 23.94 | 23.30 | 23.80 | 23.80 | 0.76% | - |
| Jul 22, 2026 | 22.34 | 23.64 | 22.34 | 23.62 | 23.62 | 9.15% | - |
| Jul 21, 2026 | 21.78 | 21.80 | 21.64 | 21.64 | 21.64 | -2.70% | - |
| Jul 20, 2026 | 22.24 | 22.24 | 22.06 | 22.24 | 22.24 | 0.36% | - |
| Jul 17, 2026 | 21.08 | 22.16 | 21.08 | 22.16 | 22.16 | 7.16% | 3,043 |
| Jul 16, 2026 | 19.23 | 20.78 | 18.95 | 20.68 | 20.68 | 7.32% | 8,310 |
| Jul 15, 2026 | 19.19 | 19.27 | 18.72 | 19.27 | 19.27 | -0.36% | 84 |
| Jul 14, 2026 | 19.91 | 19.91 | 19.33 | 19.34 | 19.34 | -2.37% | 2,150 |
| Jul 13, 2026 | 19.25 | 19.81 | 19.23 | 19.81 | 19.81 | 4.37% | - |
| Jul 10, 2026 | 18.50 | 18.98 | 18.50 | 18.98 | 18.98 | 5.56% | 1,720 |